GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201929.8829.9829.6429.7029.703,432,900
May 23, 201929.9929.9929.3929.6329.635,164,600
May 22, 201930.1230.4930.0930.3630.364,219,000
May 21, 201930.0730.4329.8430.3330.335,755,500
May 20, 201929.5829.8029.4729.6029.604,792,800
May 17, 201930.1130.3829.7629.9129.915,174,700
May 16, 201930.5931.1030.3930.5030.507,558,000
May 15, 201929.8430.3229.7230.2730.274,126,600
May 14, 201929.7630.3129.7230.0630.063,707,600
May 13, 201930.1130.1529.5029.6029.605,613,300
May 10, 201930.3930.9329.9330.7930.794,989,000
May 09, 201930.7330.7330.0530.6330.634,854,300
May 08, 201931.0831.2130.8530.8930.894,506,400
May 07, 201931.4331.6630.9231.1631.166,555,100
May 06, 201931.1331.6431.0831.5031.503,945,100
May 03, 201931.6532.1031.6531.9931.994,433,700
May 02, 201932.4332.5831.4031.5831.586,798,300
May 01, 201932.0032.7031.6732.3132.318,176,100
Apr 30, 201931.0532.1630.3631.8531.8517,836,600
Apr 29, 201933.6133.9233.4833.7333.735,167,400
Apr 26, 201933.4933.7333.1833.6533.652,638,900
Apr 25, 201934.3234.3433.4033.5633.563,113,200
Apr 24, 201934.7534.9034.3734.4534.452,790,900
Apr 23, 201934.4434.9134.2634.8534.852,565,000
Apr 22, 201934.6834.6934.2634.3534.353,014,300
Apr 18, 201934.9935.1934.8034.8534.852,968,000
Apr 17, 201935.0135.3434.7534.9134.912,606,200
Apr 16, 201935.0035.1034.8134.8834.882,269,600
Apr 15, 201935.1435.1534.7334.9634.962,183,900
Apr 12, 201934.8835.0634.7635.0135.012,093,400
Apr 11, 201934.4234.7034.3634.6034.601,487,000
Apr 10, 201934.2934.4834.2634.4034.401,457,600
Apr 09, 201934.5334.6234.2334.2934.292,017,300
Apr 08, 201934.6134.6934.2834.6834.681,812,500
Apr 05, 201934.7234.9734.6434.6934.692,201,300
Apr 04, 201934.3134.7434.2934.6134.613,184,200
Apr 03, 201934.3834.6534.2734.3834.384,114,400
Apr 02, 201934.0134.1533.9134.0234.022,914,100
Apr 01, 201933.4234.0433.3233.9233.925,225,300
Mar 29, 201933.0533.3232.9533.1033.104,370,000
Mar 28, 201933.2833.4932.8932.9032.904,129,600
Mar 27, 201933.6133.7333.1033.2433.243,687,100
Mar 26, 201934.0434.1533.3233.6133.613,616,600
Mar 25, 201933.7533.9933.4433.7433.742,462,100
Mar 22, 201934.6934.7533.7633.8333.833,371,400
Mar 21, 201934.1634.9434.1034.7934.793,172,200
Mar 20, 201934.6134.6233.9234.2234.222,753,600
Mar 19, 201934.5034.8834.4534.6134.613,330,600
Mar 18, 201934.6134.7134.2234.3534.353,171,800
Mar 15, 201934.2234.5434.1734.5234.526,019,200
Mar 14, 201934.2534.2533.9034.2234.222,970,500
Mar 13, 201934.3434.5134.2334.3134.312,536,700
Mar 12, 201934.3234.3334.1234.2034.202,375,900
Mar 11, 201934.0034.3133.9034.2034.202,937,300
Mar 08, 201933.6633.8533.5033.8033.802,805,100
Mar 07, 201934.5234.5233.8133.9733.973,232,000
Mar 06, 201934.6934.7534.5034.5134.512,588,700
Mar 05, 201934.9034.9634.6934.6934.693,155,100
Mar 04, 201935.0435.2534.4434.8834.883,195,100
Mar 01, 201935.0435.2434.8334.9334.933,692,400
Feb 28, 201934.5534.9234.5134.8134.814,663,900
Feb 27, 201934.5934.7134.2534.6934.692,607,600
Feb 27, 20190.2 Dividend
Feb 26, 201935.0435.2234.9034.9134.713,656,100
Feb 25, 201935.0035.3234.9035.0834.885,160,700
Feb 22, 201934.6734.9334.5934.8534.652,528,300
Feb 21, 201934.5434.6634.3634.5034.302,762,000
Feb 20, 201934.2634.8034.0934.6634.464,175,800
Feb 19, 201934.3434.4634.1434.2034.003,378,300
Feb 15, 201934.0334.5433.9934.5134.314,470,600
Feb 14, 201933.8533.9333.6433.7333.542,951,500
Feb 13, 201934.2034.2033.7734.0433.843,878,100
Feb 12, 201933.5834.2133.5234.0233.834,938,300
Feb 11, 201933.4633.6233.2333.3633.172,536,100
Feb 08, 201932.9633.3932.8633.3933.204,517,000
Feb 07, 201933.4833.8933.0533.2133.024,403,600
Feb 06, 201933.4633.9733.4433.7733.584,369,300
Feb 05, 201933.5533.7133.3533.5533.364,218,200
Feb 04, 201933.0733.6933.0133.5533.365,859,400
Feb 01, 201933.4033.4832.8733.0932.905,166,700
Jan 31, 201933.4433.4732.9233.2633.0711,838,200
Jan 30, 201933.8333.8733.1633.5233.338,808,000
Jan 29, 201932.1033.9732.0033.7233.5316,592,300
Jan 28, 201929.9530.5229.8130.3630.198,101,400
Jan 25, 201930.3130.7930.1430.3630.198,560,100
Jan 24, 201929.4630.0629.4229.8629.697,361,100
Jan 23, 201929.4629.7128.9329.3129.149,897,700
Jan 22, 201930.3530.4629.3629.4229.258,053,500
Jan 18, 201930.3330.7730.2730.6330.454,603,100
Jan 17, 201929.9130.4429.8130.2730.103,713,800
Jan 16, 201930.1030.3730.0530.0729.903,014,000
Jan 15, 201929.8430.2529.8330.1029.933,177,000
Jan 14, 201929.7629.9529.6629.8529.684,001,300
Jan 11, 201930.0530.1729.8230.0529.884,058,900
Jan 10, 201929.5030.3929.4830.3530.183,503,800
Jan 09, 201929.6629.9429.4929.6829.514,395,900
Jan 08, 201929.6129.6429.1229.4829.314,647,900
Jan 07, 201929.0729.4528.9729.2029.035,253,200
Jan 04, 201928.5929.4828.4029.2129.046,735,400
Jan 03, 201929.2129.3628.0028.0327.879,172,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...